Mercado fechado
BOVESPA
133.747,69 -1.212,50 (-0,90%) MERVAL
1.815.098,88 +1.800,88 (+0,10%) MXX
52.592,41 +318,88 (+0,61%) PETROLEO CRU
70,16 -1,03 (-1,45%) OURO
2.584,20 -8,20 (-0,32%) Bitcoin USD
60.132,29 +84,88 (+0,14%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de agosto de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815C00105000 | 2024-08-12 1:53PM EDT | 105.00 | 116.55 | 119.85 | 123.55 | 0.00 | - | - | 1 | 68.09% |
| AAPL250815C00110000 | 2024-08-20 10:51AM EDT | 110.00 | 121.10 | 113.75 | 116.30 | 0.00 | - | 19 | 138 | 58.60% |
| AAPL250815C00115000 | 2024-08-16 2:20PM EDT | 115.00 | 116.16 | 110.90 | 113.10 | 0.00 | - | 1 | 1 | 62.15% |
| AAPL250815C00120000 | 2024-08-06 10:42AM EDT | 120.00 | 91.46 | 105.25 | 110.00 | 0.00 | - | - | 1 | 60.75% |
| AAPL250815C00125000 | 2024-08-07 11:05AM EDT | 125.00 | 94.59 | 101.55 | 103.90 | 0.00 | - | - | 1 | 57.84% |
| AAPL250815C00130000 | 2024-09-04 3:55PM EDT | 130.00 | 96.85 | 95.10 | 97.00 | 0.00 | - | 25 | 27 | 50.04% |
| AAPL250815C00140000 | 2024-08-06 9:40AM EDT | 140.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815C00150000 | 2024-09-11 3:52PM EDT | 150.00 | 79.92 | 76.85 | 79.15 | 0.00 | - | 10 | 52 | 46.56% |
| AAPL250815C00155000 | 2024-09-10 10:22AM EDT | 155.00 | 71.91 | 72.80 | 74.30 | 0.00 | - | 5 | 10 | 44.11% |
| AAPL250815C00160000 | 2024-09-13 1:19PM EDT | 160.00 | 71.56 | 68.55 | 70.30 | 0.00 | - | 14 | 37 | 43.37% |
| AAPL250815C00165000 | 2024-09-03 2:41PM EDT | 165.00 | 67.41 | 64.10 | 65.75 | 0.00 | - | 1 | 1 | 41.49% |
| AAPL250815C00170000 | 2024-09-06 12:03PM EDT | 170.00 | 61.87 | 59.75 | 61.55 | 0.00 | - | 21 | 29 | 40.20% |
| AAPL250815C00175000 | 2024-09-16 2:12PM EDT | 175.00 | 52.80 | 55.75 | 57.05 | 0.00 | - | 1 | 3 | 38.33% |
| AAPL250815C00180000 | 2024-09-17 12:23PM EDT | 180.00 | 47.95 | 51.70 | 53.40 | 0.00 | - | 1 | 14 | 37.79% |
| AAPL250815C00185000 | 2024-09-16 10:03AM EDT | 185.00 | 44.60 | 47.75 | 49.20 | 0.00 | - | 6 | 70 | 36.26% |
| AAPL250815C00190000 | 2024-09-17 2:57PM EDT | 190.00 | 40.78 | 44.05 | 45.65 | 0.00 | - | 1 | 31 | 35.59% |
| AAPL250815C00195000 | 2024-09-16 2:49PM EDT | 195.00 | 37.53 | 40.20 | 42.10 | 0.00 | - | 1 | 132 | 34.78% |
| AAPL250815C00200000 | 2024-09-18 1:41PM EDT | 200.00 | 37.47 | 36.95 | 38.65 | +4.25 | +12.79% | 29 | 94 | 33.97% |
| AAPL250815C00205000 | 2024-09-17 9:35AM EDT | 205.00 | 34.07 | 33.45 | 34.75 | +3.72 | +12.26% | 1 | 67 | 32.43% |
| AAPL250815C00210000 | 2024-09-17 10:10AM EDT | 210.00 | 29.50 | 29.85 | 31.75 | +1.95 | +7.08% | 1 | 161 | 31.92% |
| AAPL250815C00215000 | 2024-09-18 3:03PM EDT | 215.00 | 27.15 | 27.30 | 28.75 | +2.15 | +8.60% | 6 | 116 | 31.24% |
| AAPL250815C00220000 | 2024-09-17 2:21PM EDT | 220.00 | 24.00 | 24.25 | 25.80 | +1.84 | +8.30% | 3 | 146 | 30.46% |
| AAPL250815C00225000 | 2024-09-18 12:22PM EDT | 225.00 | 22.80 | 20.40 | 22.80 | +3.30 | +16.92% | 48 | 3,081 | 29.45% |
| AAPL250815C00230000 | 2024-09-18 2:20PM EDT | 230.00 | 19.67 | 19.60 | 20.20 | +2.29 | +12.72% | 108 | 2,304 | 28.75% |
| AAPL250815C00235000 | 2024-09-16 12:49PM EDT | 235.00 | 15.03 | 17.25 | 18.00 | 0.00 | - | 5 | 567 | 28.34% |
| AAPL250815C00240000 | 2024-09-18 2:43PM EDT | 240.00 | 15.00 | 15.25 | 15.85 | +1.65 | +12.36% | 5 | 313 | 27.81% |
| AAPL250815C00245000 | 2024-09-18 12:56PM EDT | 245.00 | 13.75 | 13.30 | 13.90 | +2.05 | +17.52% | 7 | 2,159 | 27.33% |
| AAPL250815C00250000 | 2024-09-18 1:39PM EDT | 250.00 | 11.90 | 11.60 | 12.15 | +1.60 | +15.53% | 123 | 339 | 26.92% |
| AAPL250815C00255000 | 2024-09-05 2:36PM EDT | 255.00 | 12.60 | 9.60 | 10.75 | 0.00 | - | 2 | 109 | 26.77% |
| AAPL250815C00260000 | 2024-09-18 9:30AM EDT | 260.00 | 7.98 | 8.70 | 9.25 | +0.27 | +3.50% | 18 | 6,695 | 26.31% |
| AAPL250815C00265000 | 2024-09-18 10:47AM EDT | 265.00 | 7.95 | 7.50 | 7.90 | +1.45 | +22.31% | 11 | 279 | 25.86% |
| AAPL250815C00270000 | 2024-09-17 1:00PM EDT | 270.00 | 5.56 | 6.05 | 7.20 | 0.00 | - | 11 | 223 | 26.18% |
| AAPL250815C00275000 | 2024-09-18 10:13AM EDT | 275.00 | 5.50 | 5.35 | 6.10 | +0.70 | +14.58% | 20 | 62 | 25.75% |
| AAPL250815C00280000 | 2024-09-18 9:55AM EDT | 280.00 | 5.00 | 4.50 | 5.20 | +0.90 | +21.95% | 10 | 98 | 25.46% |
| AAPL250815C00285000 | 2024-09-18 9:54AM EDT | 285.00 | 3.96 | 4.05 | 4.50 | -1.09 | -21.58% | 3 | 57 | 25.35% |
| AAPL250815C00290000 | 2024-09-16 1:56PM EDT | 290.00 | 3.00 | 3.20 | 4.05 | 0.00 | - | 3 | 53 | 25.57% |
| AAPL250815C00295000 | 2024-09-17 10:12AM EDT | 295.00 | 2.59 | 2.75 | 3.55 | 0.00 | - | 3 | 5 | 25.57% |
| AAPL250815C00300000 | 2024-09-17 12:09PM EDT | 300.00 | 2.60 | 2.53 | 2.87 | +0.35 | +15.56% | 2 | 294 | 25.03% |
| AAPL250815C00305000 | 2024-09-18 12:55PM EDT | 305.00 | 2.39 | 2.10 | 2.44 | -0.36 | -13.09% | 1 | 28 | 24.89% |
| AAPL250815C00310000 | 2024-09-18 12:48PM EDT | 310.00 | 2.00 | 1.88 | 2.17 | +0.34 | +20.48% | 1 | 10 | 25.04% |
| AAPL250815C00315000 | 2024-09-18 12:10PM EDT | 315.00 | 1.68 | 1.53 | 1.86 | +0.08 | +5.00% | 20 | 25 | 24.98% |
| AAPL250815C00320000 | 2024-09-05 11:24AM EDT | 320.00 | 2.09 | 1.23 | 1.77 | 0.00 | - | 1 | 7 | 25.50% |
| AAPL250815C00325000 | 2024-08-21 10:00AM EDT | 325.00 | 2.00 | 0.96 | 1.59 | 0.00 | - | 2 | 13 | 25.68% |
| AAPL250815C00330000 | 2024-09-17 10:04AM EDT | 330.00 | 0.80 | 0.83 | 1.38 | 0.00 | - | 1 | 11 | 25.67% |
| AAPL250815C00340000 | 2024-09-18 1:18PM EDT | 340.00 | 0.86 | 0.72 | 0.90 | +0.14 | +19.44% | 1 | 322 | 25.00% |
Opções de vendapara15 de agosto de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815P00105000 | 2024-09-16 3:58PM EDT | 105.00 | 0.51 | 0.35 | 0.51 | +0.03 | +6.67% | 1 | 414 | 39.40% |
| AAPL250815P00110000 | 2024-09-17 1:47PM EDT | 110.00 | 0.57 | 0.44 | 0.60 | -0.04 | -6.56% | 1 | 22 | 38.18% |
| AAPL250815P00115000 | 2024-08-13 3:28PM EDT | 115.00 | 0.77 | 0.53 | 0.83 | 0.00 | - | 6 | 12 | 38.11% |
| AAPL250815P00120000 | 2024-09-17 11:25AM EDT | 120.00 | 0.82 | 0.66 | 0.84 | 0.00 | - | 1 | 760 | 36.00% |
| AAPL250815P00125000 | 2024-08-27 2:55PM EDT | 125.00 | 0.80 | 0.67 | 1.05 | 0.00 | - | 1 | 10 | 35.36% |
| AAPL250815P00130000 | 2024-09-09 1:04PM EDT | 130.00 | 1.44 | 0.83 | 1.28 | 0.00 | - | 1 | 3 | 34.63% |
| AAPL250815P00135000 | 2024-08-28 11:06AM EDT | 135.00 | 1.14 | 0.99 | 1.53 | 0.00 | - | 1 | 25 | 33.82% |
| AAPL250815P00140000 | 2024-09-09 2:11PM EDT | 140.00 | 1.80 | 1.23 | 1.80 | 0.00 | - | 5 | 18 | 32.94% |
| AAPL250815P00145000 | 2024-08-20 10:50AM EDT | 145.00 | 1.60 | 1.52 | 2.00 | 0.00 | - | 10 | 10 | 31.65% |
| AAPL250815P00150000 | 2024-09-18 3:35PM EDT | 150.00 | 2.13 | 1.94 | 2.25 | -0.19 | -8.19% | 12 | 401 | 30.48% |
| AAPL250815P00155000 | 2024-09-12 2:30PM EDT | 155.00 | 2.43 | 2.12 | 2.60 | 0.00 | - | 15 | 179 | 29.56% |
| AAPL250815P00160000 | 2024-09-18 11:01AM EDT | 160.00 | 2.75 | 2.79 | 3.05 | -0.46 | -14.33% | 2 | 45 | 28.80% |
| AAPL250815P00165000 | 2024-09-18 9:45AM EDT | 165.00 | 3.63 | 3.15 | 3.60 | -0.07 | -1.89% | 20 | 241 | 28.13% |
| AAPL250815P00170000 | 2024-09-17 11:08AM EDT | 170.00 | 4.50 | 3.75 | 4.45 | 0.00 | - | 2 | 63 | 27.95% |
| AAPL250815P00175000 | 2024-09-18 12:39PM EDT | 175.00 | 4.70 | 4.30 | 4.90 | -0.85 | -15.32% | 12 | 154 | 26.70% |
| AAPL250815P00180000 | 2024-09-17 11:47AM EDT | 180.00 | 6.05 | 5.30 | 5.70 | 0.00 | - | 1 | 623 | 26.03% |
| AAPL250815P00185000 | 2024-09-13 12:23PM EDT | 185.00 | 6.30 | 5.80 | 7.05 | 0.00 | - | 1 | 120 | 26.11% |
| AAPL250815P00190000 | 2024-09-11 10:52AM EDT | 190.00 | 7.55 | 7.35 | 7.75 | -1.15 | -13.66% | 3 | 45 | 24.87% |
| AAPL250815P00195000 | 2024-09-16 2:51PM EDT | 195.00 | 9.77 | 7.95 | 9.30 | 0.00 | - | 1 | 93 | 24.77% |
| AAPL250815P00200000 | 2024-09-17 12:39PM EDT | 200.00 | 9.77 | 9.85 | 10.25 | -1.41 | -12.61% | 1 | 276 | 23.58% |
| AAPL250815P00205000 | 2024-09-17 2:20PM EDT | 205.00 | 12.89 | 11.05 | 11.80 | 0.00 | - | 601 | 868 | 23.04% |
| AAPL250815P00210000 | 2024-09-18 1:19PM EDT | 210.00 | 12.89 | 12.90 | 13.40 | -1.98 | -13.32% | 90 | 429 | 22.33% |
| AAPL250815P00215000 | 2024-09-18 9:51AM EDT | 215.00 | 15.63 | 14.55 | 15.25 | -1.12 | -6.69% | 2 | 373 | 21.71% |
| AAPL250815P00220000 | 2024-09-18 12:54PM EDT | 220.00 | 16.80 | 16.60 | 17.45 | -2.02 | -10.73% | 101 | 608 | 21.27% |
| AAPL250815P00225000 | 2024-09-18 12:42PM EDT | 225.00 | 19.30 | 18.85 | 19.75 | -1.94 | -9.13% | 1 | 1,093 | 20.70% |
| AAPL250815P00230000 | 2024-09-18 3:17PM EDT | 230.00 | 21.42 | 21.10 | 22.40 | -2.64 | -10.80% | 6 | 99 | 20.28% |
| AAPL250815P00235000 | 2024-09-17 2:31PM EDT | 235.00 | 27.06 | 23.25 | 24.95 | 0.00 | - | 3 | 250 | 19.47% |
| AAPL250815P00240000 | 2024-09-16 9:47AM EDT | 240.00 | 31.25 | 26.15 | 28.45 | 0.00 | - | 2 | 113 | 19.56% |
| AAPL250815P00245000 | 2024-08-21 11:24AM EDT | 245.00 | 27.10 | 29.55 | 32.50 | 0.00 | - | 2 | 2 | 20.12% |
| AAPL250815P00250000 | 2024-08-12 11:38AM EDT | 250.00 | 36.72 | 32.55 | 34.85 | 0.00 | - | - | 1 | 18.09% |
| AAPL250815P00260000 | 2024-08-08 2:33PM EDT | 260.00 | 48.27 | 41.30 | 43.75 | 0.00 | - | - | 1 | 19.25% |
| AAPL250815P00270000 | 2024-08-20 9:37AM EDT | 270.00 | 44.35 | 48.05 | 51.00 | 0.00 | - | - | 142 | 16.25% |
| AAPL250815P00275000 | 2024-08-29 3:54PM EDT | 275.00 | 46.80 | 52.65 | 55.60 | 0.00 | - | - | 0 | 16.18% |
| AAPL250815P00300000 | 2024-08-22 9:35AM EDT | 300.00 | 72.20 | 77.40 | 81.20 | 0.00 | - | - | 0 | 22.59% |
| AAPL250815P00305000 | 2024-08-14 1:55PM EDT | 305.00 | 83.30 | 80.75 | 84.45 | 0.00 | - | 5 | 0 | 15.21% |
| AAPL250815P00315000 | 2024-08-13 3:35PM EDT | 315.00 | 94.41 | 90.40 | 94.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.